Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 239.12 | 243.21 | 237.81 | 241.23 | 4,103,019 | +0.33(+0.14%) |
May 27, 2022 | 238.64 | 240.91 | 237.95 | 240.91 | 2,157,677 | +3.62(+1.52%) |
May 26, 2022 | 235.29 | 238.47 | 234.90 | 237.29 | 2,062,094 | +3.90(+1.67%) |
May 25, 2022 | 232.02 | 235.00 | 231.07 | 233.39 | 2,761,561 | -0.49(-0.21%) |
May 24, 2022 | 227.16 | 235.10 | 227.11 | 233.88 | 5,496,038 | +6.24(+2.74%) |
May 23, 2022 | 225.50 | 228.49 | 223.34 | 227.64 | 3,192,166 | +3.91(+1.75%) |
May 20, 2022 | 221.31 | 223.87 | 218.63 | 223.73 | 3,353,623 | +4.70(+2.14%) |
May 19, 2022 | 219.51 | 222.04 | 218.40 | 219.03 | 3,677,073 | -1.96(-0.89%) |
May 18, 2022 | 229.04 | 229.63 | 220.34 | 220.99 | 4,125,040 | -10.12(-4.38%) |
May 17, 2022 | 235.29 | 236.25 | 229.04 | 231.11 | 3,356,367 | -2.31(-0.99%) |
May 16, 2022 | 233.82 | 234.79 | 230.25 | 233.42 | 2,244,363 | -0.96(-0.41%) |
May 13, 2022 | 236.39 | 236.42 | 231.73 | 234.37 | 3,403,589 | +0.81(+0.35%) |
May 12, 2022 | 234.64 | 235.66 | 230.62 | 233.56 | 2,990,986 | -0.23(-0.10%) |
May 11, 2022 | 234.59 | 236.05 | 232.63 | 233.79 | 2,962,182 | -1.20(-0.51%) |
May 10, 2022 | 238.15 | 239.96 | 234.27 | 234.99 | 3,210,370 | -1.73(-0.73%) |
May 09, 2022 | 236.25 | 239.02 | 236.05 | 236.72 | 3,063,528 | -3.15(-1.31%) |
May 06, 2022 | 237.39 | 241.46 | 236.92 | 239.86 | 3,099,606 | +1.78(+0.75%) |
May 05, 2022 | 241.88 | 243.41 | 236.04 | 238.09 | 3,058,933 | -5.16(-2.12%) |
May 04, 2022 | 235.44 | 243.69 | 235.44 | 243.25 | 3,438,770 | +8.08(+3.44%) |
May 03, 2022 | 236.62 | 237.05 | 231.73 | 235.17 | 2,678,651 | -0.74(-0.31%) |
May 02, 2022 | 239.94 | 240.60 | 231.71 | 235.90 | 3,835,086 | -2.41(-1.01%) |
Apr 29, 2022 | 243.21 | 243.76 | 237.97 | 238.31 | 3,558,054 | -4.81(-1.98%) |
Apr 28, 2022 | 239.06 | 245.22 | 237.28 | 243.12 | 3,710,341 | +6.74(+2.85%) |
Apr 27, 2022 | 237.19 | 240.04 | 236.30 | 236.38 | 2,828,853 | -1.38(-0.58%) |
Apr 26, 2022 | 239.24 | 241.42 | 237.52 | 237.76 | 3,082,588 | -4.11(-1.70%) |
Apr 25, 2022 | 238.59 | 242.11 | 237.14 | 241.87 | 2,637,484 | +2.59(+1.08%) |
Apr 22, 2022 | 243.90 | 243.90 | 239.06 | 239.28 | 2,770,725 | -4.86(-1.99%) |
Apr 21, 2022 | 246.44 | 248.31 | 243.78 | 244.14 | 2,589,793 | -0.57(-0.23%) |
Apr 20, 2022 | 244.86 | 246.57 | 243.73 | 244.71 | 2,382,424 | +0.43(+0.18%) |
Apr 19, 2022 | 239.16 | 244.81 | 239.16 | 244.28 | 2,434,408 | +4.15(+1.73%) |
Apr 18, 2022 | 238.76 | 241.50 | 238.29 | 240.13 | 1,491,524 | +0.53(+0.22%) |
Apr 14, 2022 | 240.39 | 242.69 | 239.53 | 239.61 | 2,201,722 | -0.78(-0.33%) |
Apr 13, 2022 | 238.51 | 240.71 | 238.18 | 240.39 | 2,230,961 | +2.07(+0.87%) |
Apr 12, 2022 | 239.82 | 241.31 | 237.97 | 238.32 | 2,849,263 | -1.22(-0.51%) |
Apr 11, 2022 | 240.31 | 241.93 | 239.05 | 239.55 | 2,431,883 | -0.97(-0.40%) |
Apr 08, 2022 | 242.03 | 243.97 | 240.00 | 240.51 | 2,667,193 | -2.77(-1.14%) |
Apr 07, 2022 | 239.87 | 244.35 | 238.68 | 243.29 | 4,225,536 | +2.77(+1.15%) |
Apr 06, 2022 | 236.86 | 241.39 | 235.27 | 240.51 | 3,016,812 | +2.82(+1.19%) |
Apr 05, 2022 | 235.39 | 238.87 | 234.75 | 237.69 | 2,649,218 | +1.61(+0.68%) |
Apr 04, 2022 | 236.05 | 236.50 | 231.83 | 236.09 | 2,615,168 | -2.31(-0.97%) |
Apr 01, 2022 | 237.32 | 238.57 | 235.46 | 238.40 | 2,115,227 | +1.88(+0.80%) |
Mar 31, 2022 | 238.85 | 240.41 | 236.52 | 236.52 | 3,981,394 | -1.67(-0.70%) |
Mar 30, 2022 | 236.74 | 239.60 | 236.74 | 238.19 | 2,328,291 | +0.82(+0.35%) |
Mar 29, 2022 | 235.63 | 237.83 | 234.12 | 237.37 | 2,790,994 | +5.00(+2.15%) |
Mar 28, 2022 | 231.38 | 232.38 | 229.42 | 232.37 | 2,134,382 | +1.30(+0.56%) |
Mar 25, 2022 | 230.07 | 231.32 | 229.01 | 231.06 | 2,232,189 | +1.26(+0.55%) |
Mar 24, 2022 | 227.22 | 230.55 | 226.18 | 229.80 | 2,443,992 | +3.96(+1.75%) |
Mar 23, 2022 | 226.81 | 227.65 | 225.68 | 225.84 | 2,300,718 | -1.91(-0.84%) |
Mar 22, 2022 | 226.72 | 228.06 | 226.18 | 227.75 | 3,080,107 | +2.68(+1.19%) |
Mar 21, 2022 | 229.15 | 229.64 | 223.88 | 225.08 | 3,872,462 | -3.44(-1.51%) |
Mar 18, 2022 | 226.90 | 228.78 | 225.72 | 228.52 | 5,579,357 | +1.39(+0.61%) |
Mar 17, 2022 | 226.15 | 227.13 | 224.33 | 227.13 | 3,923,620 | -0.64(-0.28%) |
Mar 16, 2022 | 224.65 | 227.84 | 224.16 | 227.77 | 4,371,247 | +5.33(+2.40%) |
Mar 15, 2022 | 218.06 | 224.35 | 218.06 | 222.45 | 5,318,700 | +6.11(+2.82%) |
Mar 14, 2022 | 216.91 | 218.50 | 213.45 | 216.34 | 4,637,975 | -0.66(-0.30%) |
Mar 11, 2022 | 214.96 | 219.14 | 214.44 | 217.00 | 6,405,181 | +4.66(+2.19%) |
Mar 10, 2022 | 210.62 | 212.38 | 212.34 | 5,691,746 | -0.45(-0.21%) | |
Mar 09, 2022 | 216.92 | 217.36 | 212.35 | 212.79 | 5,885,792 | -0.31(-0.14%) |
Mar 08, 2022 | 214.56 | 219.74 | 212.53 | 213.09 | 5,492,865 | -1.47(-0.69%) |
Mar 07, 2022 | 224.11 | 224.11 | 214.43 | 214.56 | 5,669,432 | -10.98(-4.87%) |
Mar 04, 2022 | 224.41 | 226.10 | 221.56 | 225.54 | 4,377,192 | -0.80(-0.36%) |
Mar 03, 2022 | 230.52 | 231.79 | 225.42 | 226.35 | 4,918,301 | -4.10(-1.78%) |
Mar 02, 2022 | 230.37 | 232.17 | 229.18 | 230.45 | 4,686,033 | +1.25(+0.55%) |